Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong · Delayed Price · Currency is HKD 80.85
+0.60 (0.75%)
Nov 19, 2025, 11:00 AM HKT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 77.35 | 83.75 | 77.00 | 82.10 | - | 2.31% | 52,777,294 |
| Nov 18, 2025 | 77.35 | 83.75 | 77.00 | 80.25 | 80.25 | 3.48% | 52,774,290 |
| Nov 17, 2025 | 78.00 | 81.80 | 77.00 | 77.55 | 77.55 | 0.39% | 37,192,100 |
| Nov 14, 2025 | 75.80 | 79.75 | 75.75 | 77.25 | 77.25 | -1.78% | 32,427,150 |
| Nov 13, 2025 | 74.45 | 78.95 | 73.15 | 78.65 | 78.65 | 5.64% | 40,238,830 |
| Nov 12, 2025 | 74.25 | 75.80 | 70.90 | 74.45 | 74.45 | -1.06% | 48,839,440 |
| Nov 11, 2025 | 79.20 | 80.30 | 74.15 | 75.25 | 75.25 | -3.65% | 34,910,610 |
| Nov 10, 2025 | 80.55 | 82.00 | 76.55 | 78.10 | 78.10 | -1.70% | 35,299,270 |
| Nov 7, 2025 | 77.00 | 82.60 | 75.55 | 79.45 | 79.45 | -0.81% | 56,974,190 |
| Nov 6, 2025 | 75.65 | 80.60 | 72.70 | 80.10 | 80.10 | 9.05% | 62,746,480 |
| Nov 5, 2025 | 73.50 | 74.25 | 71.70 | 73.45 | 73.45 | -3.10% | 46,838,120 |
| Nov 4, 2025 | 77.00 | 80.85 | 75.70 | 75.80 | 75.80 | -1.49% | 39,714,000 |
| Nov 3, 2025 | 79.00 | 79.70 | 75.10 | 76.95 | 76.95 | -3.51% | 39,055,490 |
| Oct 31, 2025 | 86.20 | 87.25 | 78.70 | 79.75 | 79.75 | -7.43% | 53,149,380 |
| Oct 30, 2025 | 88.00 | 89.25 | 83.50 | 86.15 | 86.15 | - | 61,658,560 |
| Oct 28, 2025 | 86.70 | 89.80 | 84.10 | 86.15 | 86.15 | -0.40% | 54,661,770 |
| Oct 27, 2025 | 86.65 | 88.00 | 83.30 | 86.50 | 86.50 | 4.98% | 77,142,190 |
| Oct 24, 2025 | 74.50 | 82.40 | 74.40 | 82.40 | 82.40 | 13.73% | 85,727,070 |
| Oct 23, 2025 | 75.50 | 75.75 | 69.70 | 72.45 | 72.45 | -4.61% | 63,534,640 |
| Oct 22, 2025 | 77.00 | 77.25 | 73.30 | 75.95 | 75.95 | -2.25% | 39,984,620 |
| Oct 21, 2025 | 79.45 | 80.70 | 77.20 | 77.70 | 77.70 | -0.26% | 54,726,850 |
| Oct 20, 2025 | 78.50 | 80.15 | 76.20 | 77.90 | 77.90 | 2.77% | 42,416,900 |
| Oct 17, 2025 | 81.20 | 83.05 | 75.05 | 75.80 | 75.80 | -6.94% | 67,104,340 |
| Oct 16, 2025 | 80.85 | 83.45 | 79.25 | 81.45 | 81.45 | 0.74% | 56,888,900 |
| Oct 15, 2025 | 77.50 | 82.10 | 74.30 | 80.85 | 80.85 | 5.34% | 76,617,940 |
| Oct 14, 2025 | 90.85 | 90.85 | 74.65 | 76.75 | 76.75 | -13.08% | 113,451,200 |
| Oct 13, 2025 | 78.80 | 89.55 | 78.75 | 88.30 | 88.30 | 8.01% | 116,484,500 |
| Oct 10, 2025 | 84.90 | 87.35 | 79.55 | 81.75 | 81.75 | -4.05% | 77,061,100 |
| Oct 9, 2025 | 90.40 | 99.50 | 83.00 | 85.20 | 85.20 | -6.43% | 145,562,400 |
| Oct 8, 2025 | 90.90 | 93.50 | 88.20 | 91.05 | 91.05 | -0.49% | 17,055,460 |
| Oct 6, 2025 | 88.00 | 93.45 | 86.15 | 91.50 | 91.50 | 4.57% | 22,418,410 |
| Oct 3, 2025 | 85.70 | 88.75 | 84.80 | 87.50 | 87.50 | 2.10% | 18,719,610 |
| Oct 2, 2025 | 80.05 | 87.70 | 79.70 | 85.70 | 85.70 | 7.13% | 26,629,840 |
| Sep 30, 2025 | 74.00 | 81.80 | 73.15 | 80.00 | 80.00 | 10.96% | 72,849,630 |
| Sep 29, 2025 | 69.15 | 72.40 | 66.70 | 72.10 | 72.10 | 5.64% | 54,486,940 |
| Sep 26, 2025 | 65.80 | 72.40 | 65.25 | 68.25 | 68.25 | 3.02% | 77,159,800 |
| Sep 25, 2025 | 63.95 | 68.00 | 63.35 | 66.25 | 66.25 | 4.74% | 53,991,730 |
| Sep 24, 2025 | 60.85 | 66.40 | 59.50 | 63.25 | 63.25 | 3.86% | 61,109,210 |
| Sep 23, 2025 | 62.80 | 63.55 | 59.10 | 60.90 | 60.90 | -2.48% | 40,405,330 |
| Sep 22, 2025 | 60.45 | 63.30 | 59.05 | 62.45 | 62.45 | 3.57% | 42,019,730 |
| Sep 19, 2025 | 58.90 | 62.30 | 57.90 | 60.30 | 60.30 | 4.06% | 65,114,660 |
| Sep 18, 2025 | 54.80 | 60.50 | 54.40 | 57.95 | 57.95 | 8.62% | 121,456,700 |
| Sep 17, 2025 | 52.35 | 54.70 | 51.55 | 53.35 | 53.35 | 2.99% | 47,952,680 |
| Sep 16, 2025 | 52.20 | 52.90 | 51.10 | 51.80 | 51.80 | -0.67% | 28,883,030 |
| Sep 15, 2025 | 53.00 | 53.60 | 51.45 | 52.15 | 52.15 | 2.46% | 46,263,260 |
| Sep 12, 2025 | 50.60 | 52.90 | 50.40 | 50.90 | 50.90 | 1.39% | 44,316,110 |
| Sep 11, 2025 | 48.30 | 51.20 | 47.40 | 50.20 | 50.20 | 4.63% | 52,263,660 |
| Sep 10, 2025 | 47.16 | 48.48 | 46.96 | 47.98 | 47.98 | 2.04% | 25,381,860 |
| Sep 9, 2025 | 47.30 | 48.78 | 46.40 | 47.02 | 47.02 | -0.17% | 30,506,340 |
| Sep 8, 2025 | 47.60 | 47.68 | 45.72 | 47.10 | 47.10 | -1.01% | 31,323,950 |